587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,184400,3443604440,19220,19220,19220,19220,3599
|
|
20241107,184300,3443604440,19220,19220,19220,19220,0
|
|
20241107,184200,3443604440,19220,19220,19220,19220,0
|
|
20241107,184100,3443604440,19220,19220,19220,19220,0
|
|
20241107,184000,3443604440,19220,19220,19220,19220,0
|
|
20241107,183900,3443604440,19220,19220,19220,19220,0
|
|
20241107,183800,3443604440,19220,19220,19220,19220,0
|
|
20241107,183700,3443604440,19220,19220,19220,19220,0
|
|
20241107,183600,3443604440,19220,19220,19220,19220,0
|
|
20241107,183500,3443604440,19220,19220,19220,19220,0
|
|
20241107,183400,3443604440,19220,19220,19220,19220,0
|
|
20241107,183300,3443604440,19220,19220,19220,19220,0
|
|
20241107,183200,3443604440,19220,19220,19220,19220,0
|
|
20241107,183100,3443604440,19220,19220,19220,19220,0
|
|
20241107,183000,3443604440,19220,19220,19220,19220,0
|
|
20241107,182900,3443604440,19220,19220,19220,19220,0
|
|
20241107,182800,3443604440,19220,19220,19220,19220,0
|
|
20241107,182700,3443604440,19220,19220,19220,19220,0
|
|
20241107,182600,3443604440,19220,19220,19220,19220,0
|
|
20241107,182500,3443604440,19220,19220,19220,19220,0
|
|
20241107,182400,3443604440,19220,19220,19220,19220,0
|
|
20241107,182300,3443604440,19220,19220,19220,19220,0
|
|
20241107,182200,3443604440,19220,19220,19220,19220,0
|
|
20241107,182100,3443604440,19220,19220,19220,19220,0
|
|
20241107,182000,3443604440,19220,19220,19220,19220,0
|
|
20241107,181900,3443604440,19220,19220,19220,19220,0
|
|
20241107,181800,3443604440,19220,19220,19220,19220,0
|
|
20241107,181700,3443604440,19220,19220,19220,19220,0
|
|
20241107,181600,3443604440,19220,19220,19220,19220,0
|
|
20241107,181500,3443604440,19220,19220,19220,19220,0
|
|
20241107,181400,3443604440,19220,19220,19220,19220,3599
|
|
20241107,181300,3443604440,19220,19220,19220,19220,0
|
|
20241107,181200,3443604440,19220,19220,19220,19220,0
|
|
20241107,181100,3443604440,19220,19220,19220,19220,0
|
|
20241107,181000,3443604440,19220,19220,19220,19220,0
|
|
20241107,180900,3443604440,19220,19220,19220,19220,0
|
|
20241107,180800,3443604440,19220,19220,19220,19220,0
|
|
20241107,180700,3443604440,19220,19220,19220,19220,0
|
|
20241107,180600,3443604440,19220,19220,19220,19220,0
|
|
20241107,180500,3443604440,19220,19220,19220,19220,0
|
|
20241107,180400,3443604440,19220,19220,19220,19220,0
|
|
20241107,180300,3443604440,19220,19220,19220,19220,0
|
|
20241107,180200,3443604440,19220,19220,19220,19220,0
|
|
20241107,180100,3443604440,19220,19220,19220,19220,0
|
|
20241107,180000,3443604440,19220,19220,19220,19220,0
|
|
20241107,175900,3443604440,19220,19220,19220,19220,0
|
|
20241107,175800,3443604440,19220,19220,19220,19220,0
|
|
20241107,175700,3443604440,19220,19220,19220,19220,0
|
|
20241107,175600,3443604440,19220,19220,19220,19220,0
|
|
20241107,175500,3443604440,19220,19220,19220,19220,0
|
|
20241107,175400,3443604440,19220,19220,19220,19220,0
|
|
20241107,175300,3443604440,19220,19220,19220,19220,0
|
|
20241107,175200,3443604440,19220,19220,19220,19220,0
|
|
20241107,175100,3443604440,19220,19220,19220,19220,0
|
|
20241107,175000,3443604440,19220,19220,19220,19220,0
|
|
20241107,174900,3443604440,19220,19220,19220,19220,0
|
|
20241107,174800,3443604440,19220,19220,19220,19220,0
|
|
20241107,174700,3443604440,19220,19220,19220,19220,0
|
|
20241107,174600,3443604440,19220,19220,19220,19220,0
|
|
20241107,174500,3443604440,19220,19220,19220,19220,0
|
|
20241107,174400,3443604440,19220,19220,19220,19220,3599
|
|
20241107,174300,3443604440,19220,19220,19220,19220,0
|
|
20241107,174200,3443604440,19220,19220,19220,19220,0
|
|
20241107,174100,3443604440,19220,19220,19220,19220,0
|
|
20241107,174000,3443604440,19220,19220,19220,19220,0
|
|
20241107,173900,3443604440,19220,19220,19220,19220,0
|
|
20241107,173800,3443604440,19220,19220,19220,19220,0
|
|
20241107,173700,3443604440,19220,19220,19220,19220,0
|
|
20241107,173600,3443604440,19220,19220,19220,19220,0
|
|
20241107,173500,3443604440,19220,19220,19220,19220,0
|
|
20241107,173400,3443604440,19220,19220,19220,19220,0
|
|
20241107,173300,3443604440,19220,19220,19220,19220,0
|
|
20241107,173200,3443604440,19220,19220,19220,19220,0
|
|
20241107,173100,3443604440,19220,19220,19220,19220,0
|
|
20241107,173000,3443604440,19220,19220,19220,19220,0
|
|
20241107,172900,3443604440,19220,19220,19220,19220,0
|
|
20241107,172800,3443604440,19220,19220,19220,19220,0
|
|
20241107,172700,3443604440,19220,19220,19220,19220,0
|
|
20241107,172600,3443604440,19220,19220,19220,19220,0
|
|
20241107,172500,3443604440,19220,19220,19220,19220,0
|
|
20241107,172400,3443604440,19220,19220,19220,19220,0
|
|
20241107,172300,3443604440,19220,19220,19220,19220,0
|
|
20241107,172200,3443604440,19220,19220,19220,19220,0
|
|
20241107,172100,3443604440,19220,19220,19220,19220,0
|
|
20241107,172000,3443604440,19220,19220,19220,19220,0
|
|
20241107,171900,3443604440,19220,19220,19220,19220,0
|
|
20241107,171800,3443604440,19220,19220,19220,19220,0
|
|
20241107,171700,3443604440,19220,19220,19220,19220,0
|
|
20241107,171600,3443604440,19220,19220,19220,19220,0
|
|
20241107,171500,3443604440,19220,19220,19220,19220,0
|
|
20241107,171400,3443604440,19220,19220,19220,19220,3599
|
|
20241107,171300,3443604440,19220,19220,19220,19220,0
|
|
20241107,171200,3443604440,19220,19220,19220,19220,0
|
|
20241107,171100,3443604440,19220,19220,19220,19220,0
|
|
20241107,171000,3443604440,19220,19220,19220,19220,0
|
|
20241107,170900,3443604440,19220,19220,19220,19220,0
|
|
20241107,170800,3443604440,19220,19220,19220,19220,0
|
|
20241107,170700,3443604440,19220,19220,19220,19220,0
|
|
20241107,170600,3443604440,19220,19220,19220,19220,0
|
|
20241107,170500,3443604440,19220,19220,19220,19220,0
|
|
20241107,170400,3443604440,19220,19220,19220,19220,0
|
|
20241107,170300,3443604440,19220,19220,19220,19220,0
|
|
20241107,170200,3443604440,19220,19220,19220,19220,0
|
|
20241107,170100,3443604440,19220,19220,19220,19220,0
|
|
20241107,170000,3443604440,19220,19220,19220,19220,0
|
|
20241107,165900,3443604440,19220,19220,19220,19220,0
|
|
20241107,165800,3443604440,19220,19220,19220,19220,0
|
|
20241107,165700,3443604440,19220,19220,19220,19220,0
|
|
20241107,165600,3443604440,19220,19220,19220,19220,0
|
|
20241107,165500,3443604440,19220,19220,19220,19220,0
|
|
20241107,165400,3443604440,19220,19220,19220,19220,0
|
|
20241107,165300,3443604440,19220,19220,19220,19220,0
|
|
20241107,165200,3443604440,19220,19220,19220,19220,0
|
|
20241107,165100,3443604440,19220,19220,19220,19220,0
|
|
20241107,165000,3443604440,19220,19220,19220,19220,0
|
|
20241107,164900,3443604440,19220,19220,19220,19220,0
|
|
20241107,164800,3443604440,19220,19220,19220,19220,0
|
|
20241107,164700,3443604440,19220,19220,19220,19220,0
|
|
20241107,164600,3443604440,19220,19220,19220,19220,0
|
|
20241107,164500,3443604440,19220,19220,19220,19220,0
|
|
20241107,164400,3443604440,19220,19220,19220,19220,3599
|
|
20241107,164300,3443604440,19220,19220,19220,19220,0
|
|
20241107,164200,3443604440,19220,19220,19220,19220,0
|
|
20241107,164100,3443604440,19220,19220,19220,19220,0
|
|
20241107,164000,3443604440,19220,19220,19220,19220,0
|
|
20241107,163900,3443604440,19220,19220,19220,19220,0
|
|
20241107,163800,3443604440,19220,19220,19220,19220,0
|
|
20241107,163700,3443604440,19220,19220,19220,19220,0
|
|
20241107,163600,3443604440,19220,19220,19220,19220,0
|
|
20241107,163500,3443604440,19220,19220,19220,19220,0
|
|
20241107,163400,3443604440,19220,19220,19220,19220,0
|
|
20241107,163300,3443604440,19220,19220,19220,19220,0
|
|
20241107,163200,3443604440,19220,19220,19220,19220,0
|
|
20241107,163100,3443604440,19220,19220,19220,19220,0
|
|
20241107,163000,3443604440,19220,19220,19220,19220,0
|
|
20241107,162900,3443604440,19220,19220,19220,19220,0
|
|
20241107,162800,3443604440,19220,19220,19220,19220,0
|
|
20241107,162700,3443604440,19220,19220,19220,19220,0
|
|
20241107,162600,3443604440,19220,19220,19220,19220,0
|
|
20241107,162500,3443604440,19220,19220,19220,19220,0
|
|
20241107,162400,3443604440,19220,19220,19220,19220,0
|
|
20241107,162300,3443604440,19220,19220,19220,19220,0
|
|
20241107,162200,3443604440,19220,19220,19220,19220,0
|
|
20241107,162100,3443604440,19220,19220,19220,19220,0
|
|
20241107,162000,3443604440,19220,19220,19220,19220,0
|
|
20241107,161900,3443604440,19220,19220,19220,19220,0
|
|
20241107,161800,3443604440,19220,19220,19220,19220,0
|
|
20241107,161700,3443604440,19220,19220,19220,19220,0
|
|
20241107,161600,3443604440,19220,19220,19220,19220,0
|
|
20241107,161500,3443604440,19220,19220,19220,19220,0
|
|
20241107,161400,3443604440,19220,19220,19220,19220,3599
|
|
20241107,161300,3443604440,19220,19220,19220,19220,0
|
|
20241107,161200,3443604440,19220,19220,19220,19220,0
|
|
20241107,161100,3443604440,19220,19220,19220,19220,0
|
|
20241107,161000,3443604440,19220,19220,19220,19220,0
|
|
20241107,160900,3443604440,19220,19220,19220,19220,0
|
|
20241107,160800,3443604440,19220,19220,19220,19220,0
|
|
20241107,160700,3443604440,19220,19220,19220,19220,0
|
|
20241107,160600,3443604440,19220,19220,19220,19220,0
|
|
20241107,160500,3443604440,19220,19220,19220,19220,0
|
|
20241107,160400,3443604440,19220,19220,19220,19220,0
|
|
20241107,160300,3443604440,19220,19220,19220,19220,0
|
|
20241107,160200,3443604440,19220,19220,19220,19220,0
|
|
20241107,160100,3443604440,19220,19220,19220,19220,0
|
|
20241107,160000,3443604440,19220,19220,19220,19220,0
|
|
20241107,155900,3443604440,19220,19220,19220,19220,0
|
|
20241107,155800,3443604440,19220,19220,19220,19220,0
|
|
20241107,155700,3443604440,19220,19220,19220,19220,0
|
|
20241107,155600,3443604440,19220,19220,19220,19220,0
|
|
20241107,155500,3443604440,19220,19220,19220,19220,0
|
|
20241107,155400,3443604440,19220,19220,19220,19220,0
|
|
20241107,155300,3443604440,19220,19220,19220,19220,0
|
|
20241107,155200,3443604440,19220,19220,19220,19220,0
|
|
20241107,155100,3443604440,19220,19220,19220,19220,0
|
|
20241107,155000,3443604440,19220,19220,19220,19220,0
|
|
20241107,154900,3443604440,19220,19220,19220,19220,0
|
|
20241107,154800,3443604440,19220,19220,19220,19220,0
|
|
20241107,154700,3443604440,19220,19220,19220,19220,0
|
|
20241107,154600,3443604440,19220,19220,19220,19220,0
|
|
20241107,154500,3443604440,19220,19220,19220,19220,0
|
|
20241107,154400,3443604440,19220,19220,19220,19220,3599
|
|
20241107,154300,3443604440,19220,19220,19220,19220,0
|
|
20241107,154200,3443604440,19220,19220,19220,19220,0
|
|
20241107,154100,3443604440,19220,19220,19220,19220,0
|
|
20241107,154000,3443604440,19220,19220,19220,19220,0
|
|
20241107,153900,3443604440,19220,19220,19220,19220,0
|
|
20241107,153800,3443604440,19220,19220,19220,19220,0
|
|
20241107,153700,3443604440,19220,19220,19220,19220,0
|
|
20241107,153600,3443604440,19220,19220,19220,19220,0
|
|
20241107,153500,3443604440,19220,19220,19220,19220,0
|
|
20241107,153400,3443604440,19220,19220,19220,19220,0
|
|
20241107,153300,3443604440,19220,19220,19220,19220,0
|
|
20241107,153200,3443604440,19220,19220,19220,19220,0
|
|
20241107,153100,3443604440,19220,19220,19220,19220,0
|
|
20241107,153000,3443604440,19220,19220,19220,19220,3599
|
|
20241107,152900,3374431660,19290,19290,19290,19290,0
|
|
20241107,152800,3374431660,19290,19290,19290,19290,0
|
|
20241107,152700,3374431660,19290,19290,19290,19290,0
|
|
20241107,152600,3374431660,19290,19290,19290,19290,0
|
|
20241107,152500,3374431660,19290,19290,19290,19290,0
|
|
20241107,152400,3374431660,19290,19290,19290,19290,0
|
|
20241107,152300,3374431660,19290,19290,19290,19290,0
|
|
20241107,152200,3374431660,19290,19290,19290,19290,0
|
|
20241107,152100,3374431660,19290,19290,19290,19290,0
|
|
20241107,152000,3374431660,19290,19290,19290,19290,0
|
|
20241107,151900,3374431660,19290,19300,19300,19190,899
|
|
20241107,151800,3357170970,19200,19230,19250,19190,546
|
|
20241107,151700,3346674230,19230,19180,19230,19180,792
|
|
20241107,151600,3331446370,19180,19180,19250,19170,346
|
|
20241107,151500,3324805370,19170,19180,19180,19160,253
|
|
20241107,151400,3319955410,19160,19150,19200,19140,531
|
|
20241107,151300,3309779040,19140,19170,19170,19140,596
|
|
20241107,151200,3298360960,19180,19190,19200,19170,493
|
|
20241107,151100,3288904330,19190,19250,19250,19190,458
|
|
20241107,151000,3280094050,19300,19240,19330,19240,907
|
|
20241107,150900,3262602920,19240,19220,19250,19210,270
|
|
20241107,150800,3257411640,19220,19200,19230,19200,272
|
|
20241107,150700,3252184400,19200,19200,19240,19200,694
|
|
20241107,150600,3238857820,19210,19250,19260,19210,428
|
|
20241107,150500,3230629280,19250,19270,19270,19250,611
|
|
20241107,150400,3218862940,19270,19270,19270,19260,369
|
|
20241107,150300,3211754650,19290,19270,19290,19270,294
|
|
20241107,150200,3206088510,19370,19360,19380,19260,716
|
|
20241107,150100,3192237600,19360,19250,19360,19250,211
|
|
20241107,150000,3188161550,19250,19360,19360,19250,182
|
|
20241107,145900,3184657120,19360,19300,19360,19260,88
|
|
20241107,145800,3182961610,19250,19360,19360,19250,501
|
|
20241107,145700,3173304320,19300,19300,19300,19300,10
|
|
20241107,145600,3173111320,19290,19290,19290,19290,0
|
|
20241107,145500,3173111320,19290,19350,19350,19290,309
|
|
20241107,145400,3167146180,19340,19350,19350,19340,52
|
|
20241107,145300,3166140180,19350,19310,19370,19280,1020
|
|
20241107,145200,3146429760,19320,19320,19320,19320,9
|
|
20241107,145100,3146255880,19320,19300,19320,19300,57
|
|
20241107,145000,3145155760,19300,19330,19330,19300,18
|
|
20241107,144900,3144807850,19330,19290,19330,19280,7
|
|
20241107,144800,3144672790,19280,19280,19280,19280,7
|
|
20241107,144700,3144537830,19270,19270,19270,19270,50
|
|
20241107,144600,3143574330,19270,19330,19330,19270,52
|
|
20241107,144500,3142571710,19370,19280,19370,19250,727
|
|
20241107,144400,3128542460,19270,19290,19310,19270,753
|
|
20241107,144300,3114023480,19310,19300,19310,19280,212
|
|
20241107,144200,3109935760,19290,19310,19310,19290,134
|
|
20241107,144100,3107350820,19310,19290,19310,19290,1070
|
|
20241107,144000,3086702470,19290,19290,19290,19290,322
|
|
20241107,143900,3080491090,19280,19300,19300,19270,1067
|
|
20241107,143800,3059912020,19300,19300,19300,19290,56
|
|
20241107,143700,3058831420,19310,19300,19310,19290,620
|
|
20241107,143600,3046866250,19310,19310,19320,19300,276
|
|
20241107,143500,3041537180,19330,19330,19330,19320,7
|
|
20241107,143400,3041401900,19330,19320,19330,19320,7
|
|
20241107,143300,3041266600,19320,19330,19330,19320,2
|
|
20241107,143200,3041227950,19330,19290,19330,19290,100
|
|
20241107,143100,3039298060,19300,19300,19300,19300,99
|
|
20241107,143000,3037387360,19300,19300,19300,19300,300
|
|
20241107,142900,3031597360,19300,19310,19320,19300,143
|
|
20241107,142800,3028836760,19310,19310,19310,19310,11
|
|
20241107,142700,3028624350,19320,19290,19320,19290,154
|
|
20241107,142600,3025653480,19300,19300,19300,19300,239
|
|
20241107,142500,3021040780,19310,19360,19360,19310,1348
|
|
20241107,142400,2994973200,19360,19360,19360,19360,127
|
|
20241107,142300,2992514480,19380,19380,19380,19360,13
|
|
20241107,142200,2992262630,19380,19380,19380,19370,116
|
|
20241107,142100,2990015630,19380,19390,19390,19380,80
|
|
20241107,142000,2988465170,19390,19390,19390,19390,4
|
|
20241107,141900,2988387610,19390,19380,19390,19380,66
|
|
20241107,141800,2987108050,19380,19390,19390,19380,151
|
|
20241107,141700,2984181020,19380,19380,19380,19380,559
|
|
20241107,141600,2973347600,19380,19380,19400,19380,59
|
|
20241107,141500,2972203860,19410,19370,19410,19370,95
|
|
20241107,141400,2970363670,19370,19380,19380,19370,107
|
|
20241107,141300,2968290970,19370,19410,19410,19370,104
|
|
20241107,141200,2966275900,19390,19390,19390,19390,27
|
|
20241107,141100,2965752370,19390,19410,19450,19390,4
|
|
20241107,141000,2965674720,19370,19420,19430,19370,106
|
|
20241107,140900,2963620380,19400,19400,19400,19400,10
|
|
20241107,140800,2963426380,19400,19400,19400,19400,119
|
|
20241107,140700,2961117780,19400,19380,19400,19380,455
|
|
20241107,140600,2952294000,19380,19380,19380,19380,220
|
|
20241107,140500,2948030400,19380,19380,19390,19380,59
|
|
20241107,140400,2946886970,19390,19400,19400,19390,111
|
|
20241107,140300,2944734040,19400,19390,19400,19390,14
|
|
20241107,140200,2944462570,19390,19390,19390,19390,60
|
|
20241107,140100,2943299170,19400,19440,19490,19400,472
|
|
20241107,140000,2934137850,19440,19420,19440,19410,155
|
|
20241107,135900,2931128670,19430,19460,19490,19430,7
|
|
20241107,135800,2930992420,19420,19450,19450,19420,7
|
|
20241107,135700,2930856450,19460,19460,19460,19460,1
|
|
20241107,135600,2930836990,19410,19420,19420,19410,242
|
|
20241107,135500,2926139760,19420,19450,19450,19410,162
|
|
20241107,135400,2922990560,19480,19480,19480,19480,5
|
|
20241107,135300,2922893160,19480,19460,19480,19460,98
|
|
20241107,135200,2920986000,19460,19470,19470,19460,110
|
|
20241107,135100,2918844740,19470,19480,19480,19470,5
|
|
20241107,135000,2918747380,19490,19480,19490,19470,185
|
|
20241107,134900,2915144490,19480,19540,19550,19480,420
|
|
20241107,134800,2906961530,19540,19540,19540,19540,510
|
|
20241107,134700,2896996130,19540,19510,19540,19470,360
|
|
20241107,134600,2889970080,19470,19430,19510,19430,1410
|
|
20241107,134500,2862527710,19430,19400,19430,19380,1060
|
|
20241107,134400,2841971820,19360,19450,19450,19360,576
|
|
20241107,134300,2830787090,19460,19450,19460,19450,82
|
|
20241107,134200,2829191600,19440,19440,19440,19440,45
|
|
20241107,134100,2828316800,19440,19440,19450,19440,138
|
|
20241107,134000,2825634060,19440,19440,19440,19440,1
|
|
20241107,133900,2825614620,19440,19450,19450,19440,500
|
|
20241107,133800,2815894130,19440,19450,19450,19440,535
|
|
20241107,133700,2805492710,19450,19450,19450,19440,81
|
|
20241107,133600,2803917340,19460,19450,19460,19450,38
|
|
20241107,133500,2803178220,19470,19400,19480,19400,1784
|
|
20241107,133400,2768501910,19390,19390,19390,19390,62
|
|
20241107,133300,2767299730,19390,19370,19400,19370,33
|
|
20241107,133200,2766660090,19390,19390,19390,19390,1
|
|
20241107,133100,2766640700,19350,19350,19350,19350,0
|
|
20241107,133000,2766640700,19350,19350,19350,19350,0
|
|
20241107,132900,2766640700,19350,19380,19400,19350,428
|
|
20241107,132800,2758356250,19380,19390,19390,19380,102
|
|
20241107,132700,2756378590,19390,19400,19400,19390,233
|
|
20241107,132600,2751860710,19430,19430,19430,19430,30
|
|
20241107,132500,2751277810,19450,19420,19450,19400,64
|
|
20241107,132400,2750035640,19390,19390,19390,19390,2
|
|
20241107,132300,2749996860,19390,19410,19420,19390,700
|
|
20241107,132200,2736420170,19420,19420,19420,19420,1
|
|
20241107,132100,2736400750,19450,19420,19450,19400,485
|
|
20241107,132000,2726988810,19410,19500,19500,19410,213
|
|
20241107,131900,2722848910,19500,19500,19500,19500,58
|
|
20241107,131800,2721717910,19510,19460,19510,19460,1445
|
|
20241107,131700,2693528110,19420,19460,19460,19410,351
|
|
20241107,131600,2686707680,19440,19430,19440,19430,428
|
|
20241107,131500,2678391570,19430,19430,19430,19430,88
|
|
20241107,131400,2676681730,19430,19430,19430,19430,114
|
|
20241107,131300,2674466710,19430,19420,19430,19420,127
|
|
20241107,131200,2672000310,19430,19420,19430,19420,40
|
|
20241107,131100,2671223420,19420,19430,19430,19410,298
|
|
20241107,131000,2665434310,19430,19430,19430,19430,1
|
|
20241107,130900,2665414880,19430,19430,19430,19430,13
|
|
20241107,130800,2665162290,19430,19430,19430,19430,47
|
|
20241107,130700,2664249080,19430,19470,19470,19390,670
|
|
20241107,130600,2651239310,19480,19560,19560,19480,2444
|
|
20241107,130500,2603566980,19570,19570,19570,19560,60
|
|
20241107,130400,2602393080,19570,19570,19570,19570,27
|
|
20241107,130300,2601864690,19570,19570,19570,19560,120
|
|
20241107,130200,2599517220,19580,19580,19580,19580,8
|
|
20241107,130100,2599360580,19580,19570,19580,19570,21
|
|
20241107,130000,2598949600,19550,19580,19580,19550,40
|
|
20241107,125900,2598166670,19580,19550,19580,19550,62
|
|
20241107,125800,2596954540,19540,19540,19550,19540,64
|
|
20241107,125700,2595703590,19540,19550,19550,19540,38
|
|
20241107,125600,2594961060,19540,19540,19540,19540,44
|
|
20241107,125500,2594101300,19550,19520,19590,19510,79
|
|
20241107,125400,2592558700,19520,19530,19530,19520,38
|
|
20241107,125300,2591816930,19530,19510,19530,19510,60
|
|
20241107,125200,2590646130,19500,19490,19500,19480,648
|
|
20241107,125100,2578018520,19490,19500,19500,19480,145
|
|
20241107,125000,2575192350,19500,19500,19500,19500,4
|
|
20241107,124900,2575114350,19500,19500,19500,19500,3
|
|
20241107,124800,2575055850,19500,19500,19500,19500,302
|
|
20241107,124700,2569166850,19500,19500,19500,19500,57
|
|
20241107,124600,2568055350,19500,19490,19500,19490,15
|
|
20241107,124500,2567762940,19490,19490,19490,19490,4
|
|
20241107,124400,2567684980,19490,19500,19500,19490,76
|
|
20241107,124300,2566203730,19500,19500,19500,19500,24
|
|
20241107,124200,2565735730,19500,19490,19500,19410,450
|
|
20241107,124100,2556984460,19500,19470,19500,19450,135
|
|
20241107,124000,2554358020,19550,19470,19550,19460,104
|
|
20241107,123900,2552333560,19470,19470,19470,19450,528
|
|
20241107,123800,2542059490,19470,19480,19480,19470,157
|
|
20241107,123700,2539002550,19480,19560,19560,19480,690
|
|
20241107,123600,2525547920,19560,19560,19560,19560,1
|
|
20241107,123500,2525528360,19500,19520,19520,19500,375
|
|
20241107,123400,2518213790,19530,19560,19570,19530,956
|
|
20241107,123300,2499519800,19570,19570,19570,19570,14
|
|
20241107,123200,2499245820,19570,19570,19570,19570,55
|
|
20241107,123100,2498169470,19570,19570,19570,19570,26
|
|
20241107,123000,2497660650,19580,19610,19610,19580,571
|
|
20241107,122900,2486478970,19610,19610,19610,19610,16
|
|
20241107,122800,2486165210,19630,19630,19630,19630,4
|
|
20241107,122700,2486086690,19580,19580,19580,19570,117
|
|
20241107,122600,2483795880,19580,19670,19680,19580,1034
|
|
20241107,122500,2463493480,19670,19670,19670,19670,2
|
|
20241107,122400,2463454140,19670,19660,19670,19660,177
|
|
20241107,122300,2459973720,19660,19690,19690,19660,198
|
|
20241107,122200,2456080440,19690,19680,19690,19660,542
|
|
20241107,122100,2445412200,19680,19670,19680,19670,77
|
|
20241107,122000,2443897590,19660,19730,19730,19660,812
|
|
20241107,121900,2427896130,19730,19710,19730,19710,313
|
|
20241107,121800,2421721300,19700,19710,19710,19700,20
|
|
20241107,121700,2421327150,19700,19700,19720,19700,301
|
|
20241107,121600,2415397070,19700,19680,19700,19680,566
|
|
20241107,121500,2404252260,19680,19680,19690,19680,283
|
|
20241107,121400,2398682550,19680,19680,19680,19680,189
|
|
20241107,121300,2394963030,19680,19630,19680,19630,136
|
|
20241107,121200,2392289030,19630,19610,19630,19610,279
|
|
20241107,121100,2386817480,19600,19600,19610,19600,629
|
|
20241107,121000,2374486510,19590,19590,19590,19580,673
|
|
20241107,120900,2361303160,19580,19570,19580,19570,420
|
|
20241107,120800,2353082650,19570,19520,19570,19520,16
|
|
20241107,120700,2352770240,19520,19540,19540,19520,3
|
|
20241107,120600,2352711660,19540,19570,19570,19540,74
|
|
20241107,120500,2351263560,19570,19520,19570,19510,59
|
|
20241107,120400,2350112030,19500,19590,19590,19500,51
|
|
20241107,120300,2349117440,19590,19590,19590,19590,65
|
|
20241107,120200,2347844090,19590,19590,19600,19590,48
|
|
20241107,120100,2346903760,19590,19550,19600,19550,677
|
|
20241107,120000,2333643350,19460,19560,19560,19460,2
|
|
20241107,115900,2333604330,19450,19580,19580,19450,707
|
|
20241107,115800,2319807770,19580,19550,19590,19540,216
|
|
20241107,115700,2315584550,19540,19540,19560,19540,178
|
|
20241107,115600,2312106330,19540,19500,19540,19500,9
|
|
20241107,115500,2311930510,19540,19520,19540,19520,498
|
|
20241107,115400,2302202570,19500,19500,19500,19500,22
|
|
20241107,115300,2301773570,19500,19490,19500,19490,40
|
|
20241107,115200,2300993840,19490,19490,19490,19490,555
|
|
20241107,115100,2290176890,19490,19500,19500,19490,12
|
|
20241107,115000,2289942940,19500,19530,19530,19500,8
|
|
20241107,114900,2289786900,19530,19510,19530,19490,521
|
|
20241107,114800,2279629010,19490,19510,19510,19490,132
|
|
20241107,114700,2277055590,19510,19540,19540,19510,614
|
|
20241107,114600,2265061780,19540,19550,19570,19530,664
|
|
20241107,114500,2252084580,19550,19540,19550,19540,112
|
|
20241107,114400,2249895090,19540,19540,19540,19540,11
|
|
20241107,114300,2249680150,19540,19540,19540,19540,132
|
|
20241107,114200,2247100870,19540,19540,19550,19540,587
|
|
20241107,114100,2235625120,19540,19500,19560,19500,1778
|
|
20241107,114000,2200930390,19500,19490,19500,19490,206
|
|
20241107,113900,2196915400,19490,19480,19490,19480,406
|
|
20241107,113800,2189003150,19480,19480,19480,19480,22
|
|
20241107,113700,2188574590,19480,19450,19480,19450,194
|
|
20241107,113600,2184798960,19450,19450,19450,19450,102
|
|
20241107,113500,2182815060,19450,19390,19450,19390,1521
|
|
20241107,113400,2153302120,19390,19360,19390,19360,1736
|
|
20241107,113300,2119692210,19360,19360,19360,19360,14
|
|
20241107,113200,2119421170,19360,19360,19360,19350,10
|
|
20241107,113100,2119227580,19360,19350,19360,19350,19
|
|
20241107,113000,2118859870,19360,19360,19360,19360,46
|
|
20241107,112900,2117969310,19360,19360,19360,19360,106
|
|
20241107,112800,2115917150,19360,19360,19360,19360,1
|
|
20241107,112700,2115897790,19360,19360,19360,19360,85
|
|
20241107,112600,2114252190,19360,19320,19360,19320,118
|
|
20241107,112500,2111969230,19310,19310,19310,19310,0
|
|
20241107,112400,2111969230,19310,19300,19310,19300,28
|
|
20241107,112300,2111428560,19290,19330,19330,19290,100
|
|
20241107,112200,2109498890,19330,19310,19330,19300,1093
|
|
20241107,112100,2088392180,19310,19310,19310,19300,106
|
|
20241107,112000,2086346240,19310,19280,19310,19280,17
|
|
20241107,111900,2086018220,19280,19300,19300,19260,1542
|
|
20241107,111800,2056272350,19300,19300,19300,19300,113
|
|
20241107,111700,2054091450,19300,19330,19330,19300,2283
|
|
20241107,111600,2010005830,19330,19330,19330,19330,94
|
|
20241107,111500,2008188810,19320,19370,19370,19320,525
|
|
20241107,111400,1998024880,19370,19370,19370,19360,97
|
|
20241107,111300,1996146000,19400,19430,19430,19400,209
|
|
20241107,111200,1992091370,19360,19360,19360,19360,0
|
|
20241107,111100,1992091370,19360,19380,19380,19360,200
|
|
20241107,111000,1988217440,19380,19420,19420,19380,14
|
|
20241107,110900,1987945690,19420,19430,19430,19390,16
|
|
20241107,110800,1987635020,19430,19350,19430,19350,884
|
|
20241107,110700,1970481970,19330,19350,19350,19330,30
|
|
20241107,110600,1969901830,19360,19380,19380,19320,575
|
|
20241107,110500,1958759010,19380,19380,19390,19330,130
|
|
20241107,110400,1956243900,19390,19270,19390,19270,2587
|
|
20241107,110300,1906285890,19270,19110,19270,19110,661
|
|
20241107,110200,1893570590,19100,19100,19110,19100,493
|
|
20241107,110100,1884154080,19100,19190,19210,19100,1870
|
|
20241107,110000,1848283640,19190,19150,19190,19150,591
|
|
20241107,105900,1836962650,19150,19090,19150,19090,1130
|
|
20241107,105800,1815370330,19090,19090,19100,19090,58
|
|
20241107,105700,1814262900,19090,19110,19120,19080,212
|
|
20241107,105600,1810215060,19110,19120,19120,19110,30
|
|
20241107,105500,1809641490,19120,19120,19120,19120,2
|
|
20241107,105400,1809603250,19100,19120,19120,19100,224
|
|
20241107,105300,1805324340,19120,19140,19140,19110,23
|
|
20241107,105200,1804884550,19150,19150,19150,19150,22
|
|
20241107,105100,1804463250,19110,19150,19150,19110,40
|
|
20241107,105000,1803698450,19150,19150,19150,19150,2
|
|
20241107,104900,1803660150,19150,19140,19150,19090,601
|
|
20241107,104800,1792181360,19150,19150,19150,19150,34
|
|
20241107,104700,1791530260,19150,19160,19160,19150,504
|
|
20241107,104600,1781878460,19160,19190,19190,19160,92
|
|
20241107,104500,1780115020,19190,19200,19200,19190,224
|
|
20241107,104400,1775815830,19200,19200,19200,19190,103
|
|
20241107,104300,1773838410,19190,19190,19190,19190,3
|
|
20241107,104200,1773780840,19190,19200,19200,19190,40
|
|
20241107,104100,1773012850,19200,19200,19200,19200,6
|
|
20241107,104000,1772897650,19160,19230,19230,19160,398
|
|
20241107,103900,1765252050,19250,19180,19260,19180,1233
|
|
20241107,103800,1741565400,19180,19210,19210,19180,92
|
|
20241107,103700,1739798280,19220,19220,19220,19220,22
|
|
20241107,103600,1739375440,19200,19210,19210,19200,567
|
|
20241107,103500,1728483410,19150,19170,19210,19150,15
|
|
20241107,103400,1728196070,19190,19200,19210,19190,106
|
|
20241107,103300,1726160540,19200,19160,19200,19160,45
|
|
20241107,103200,1725297380,19130,19110,19130,19110,169
|
|
20241107,103100,1722065030,19130,19150,19150,19130,166
|
|
20241107,103000,1718889430,19130,19200,19200,19130,452
|
|
20241107,102900,1710229010,19110,19120,19120,19100,955
|
|
20241107,102800,1691987100,19110,19160,19160,19110,713
|
|
20241107,102700,1678343190,19150,19210,19210,19140,112
|
|
20241107,102600,1676199340,19130,19160,19160,19130,212
|
|
20241107,102500,1672141880,19160,19180,19180,19150,532
|
|
20241107,102400,1661948840,19160,19210,19210,19160,546
|
|
20241107,102300,1651486690,19220,19220,19220,19160,8
|
|
20241107,102200,1651333230,19160,19170,19170,19150,345
|
|
20241107,102100,1644722980,19170,19170,19170,19150,559
|
|
20241107,102000,1634013480,19170,19190,19190,19170,89
|
|
20241107,101900,1632306720,19160,19250,19250,19160,129
|
|
20241107,101800,1629833760,19250,19180,19250,19180,419
|
|
20241107,101700,1621774710,19150,19160,19160,19150,38
|
|
20241107,101600,1621046960,19150,19210,19210,19150,538
|
|
20241107,101500,1610737630,19210,19220,19240,19210,251
|
|
20241107,101400,1605912580,19220,19200,19220,19200,28
|
|
20241107,101300,1605374940,19190,19150,19190,19150,122
|
|
20241107,101200,1603036640,19150,19100,19150,19100,200
|
|
20241107,101100,1599212130,19100,19100,19110,19100,213
|
|
20241107,101000,1595143410,19100,19080,19100,19080,65
|
|
20241107,100900,1593902150,19090,19000,19090,18990,1091
|
|
20241107,100800,1573140910,19000,19000,19010,18990,223
|
|
20241107,100700,1568903870,19010,19050,19050,19000,65
|
|
20241107,100600,1567668660,19050,19050,19050,18970,490
|
|
20241107,100500,1558364740,19060,19070,19070,19060,94
|
|
20241107,100400,1556572940,19060,19020,19070,19020,559
|
|
20241107,100300,1545931450,19020,19020,19020,18990,287
|
|
20241107,100200,1540473310,19070,19030,19070,19020,514
|
|
20241107,100100,1530686020,19030,19000,19030,18990,203
|
|
20241107,100000,1526827270,19000,18970,19000,18940,1366
|
|
20241107,095900,1500898880,18970,18970,18970,18920,1742
|
|
20241107,095800,1467883980,18970,18970,18980,18960,305
|
|
20241107,095700,1462098720,18970,18970,18970,18960,146
|
|
20241107,095600,1459329600,18970,18970,18980,18970,656
|
|
20241107,095500,1446885250,18970,18980,18980,18960,594
|
|
20241107,095400,1435617100,18990,18990,19000,18990,506
|
|
20241107,095300,1426006810,18990,18980,18990,18970,226
|
|
20241107,095200,1421716570,18990,18980,18990,18980,57
|
|
20241107,095100,1420634680,18980,18960,18980,18960,66
|
|
20241107,095000,1419383120,18960,18990,18990,18960,147
|
|
20241107,094900,1416595550,18960,19030,19060,18950,905
|
|
20241107,094800,1399425990,19050,19020,19050,18980,1696
|
|
20241107,094700,1367171870,18980,19000,19000,18980,528
|
|
20241107,094600,1357147300,19030,19050,19050,19030,73
|
|
20241107,094500,1355758090,19050,18990,19050,18960,1143
|
|
20241107,094400,1334056620,18990,19030,19050,18990,2524
|
|
20241107,094300,1286076170,19030,19050,19060,19030,405
|
|
20241107,094200,1278360550,19060,19060,19070,19060,119
|
|
20241107,094100,1276092340,19060,19050,19070,19050,165
|
|
20241107,094000,1272946280,19060,19070,19070,19050,332
|
|
20241107,093900,1266620500,19070,19040,19110,19040,232
|
|
20241107,093800,1262190660,19070,19180,19180,19040,1706
|
|
20241107,093700,1229590230,19160,19190,19190,19160,89
|
|
20241107,093600,1227882830,19200,19250,19270,19200,955
|
|
20241107,093500,1209509110,19230,19240,19240,19220,128
|
|
20241107,093400,1207048520,19240,19240,19250,19190,445
|
|
20241107,093300,1198488210,19240,19210,19240,19190,326
|
|
20241107,093200,1192227500,19190,19240,19260,19190,1581
|
|
20241107,093100,1161814230,19220,19130,19220,19090,4083
|
|
20241107,093000,1083764370,19130,19140,19140,19130,387
|
|
20241107,092900,1076361040,19140,19170,19180,19140,279
|
|
20241107,092800,1071015580,19130,19210,19210,19130,214
|
|
20241107,092700,1066915640,19220,19190,19220,19160,668
|
|
20241107,092600,1054108600,19170,19260,19260,19170,537
|
|
20241107,092500,1043808830,19240,19250,19250,19240,154
|
|
20241107,092400,1040844790,19250,19260,19260,19170,315
|
|
20241107,092300,1034794330,19270,19210,19280,19120,1228
|
|
20241107,092200,1011234890,19280,19240,19280,19190,1024
|
|
20241107,092100,991532700,19210,19280,19280,19100,2506
|
|
20241107,092000,943492960,19280,19270,19290,19220,2167
|
|
20241107,091900,901740700,19270,19220,19280,19180,235
|
|
20241107,091800,897220340,19220,19140,19280,19140,611
|
|
20241107,091700,885490040,19140,19010,19160,19000,1622
|
|
20241107,091600,854558250,19000,19140,19170,19000,2532
|
|
20241107,091500,806269330,19110,19220,19300,19080,1547
|
|
20241107,091400,776621720,19300,19070,19300,19070,2279
|
|
20241107,091300,732999060,19080,19070,19110,19000,1374
|
|
20241107,091200,706773750,19070,18940,19090,18930,1188
|
|
20241107,091100,684199150,18970,19030,19080,18810,2780
|
|
20241107,091000,631684150,19020,18850,19080,18700,2612
|
|
20241107,090900,582380130,18810,18860,18910,18620,2452
|
|
20241107,090800,536254600,18860,18900,18900,18670,3537
|
|
20241107,090700,469812710,18880,19010,19080,18870,4286
|
|
20241107,090600,388699150,19010,19190,19190,19000,2777
|
|
20241107,090500,335884700,19190,19210,19210,19010,2971
|
|
20241107,090400,279204130,19200,19380,19380,19200,1976
|
|
20241107,090300,241168180,19390,19430,19480,19360,2521
|
|
20241107,090200,192278400,19400,19410,19500,19390,2292
|
|
20241107,090100,147736620,19490,19660,19800,19400,3811
|
|
20241107,090000,73277720,19810,19850,19850,19600,3697
|